Skip to main content
Crypto Blockchain Industries (EPA:ALCBI)
France flag France · Delayed Price · Currency is EUR
0.188
-0.008 (-3.85%)
At close: Dec 5, 2025

EPA:ALCBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.200.200.190.190.19-3.85%330,144
Dec 4, 20250.200.200.190.200.202.63%291,141
Dec 3, 20250.200.210.190.190.19-1.04%962,475
Dec 2, 20250.180.200.180.190.196.67%843,210
Dec 1, 20250.200.200.180.180.18-14.29%839,132
Nov 28, 20250.200.220.180.210.215.79%1,243,128
Nov 27, 20250.210.210.200.200.202.85%1,704,076
Nov 26, 20250.180.200.170.190.1915.92%1,142,168
Nov 25, 20250.170.180.160.170.170.91%546,321
Nov 24, 20250.170.170.150.170.173.77%482,236
Nov 21, 20250.160.170.150.160.16-6.74%1,276,688
Nov 20, 20250.170.190.170.170.175.90%982,516
Nov 19, 20250.160.170.160.160.16-0.62%632,610
Nov 18, 20250.170.170.150.160.16-8.22%1,745,474
Nov 17, 20250.180.180.170.180.18-3.02%416,121
Nov 14, 20250.180.190.170.180.18-4.21%1,306,464
Nov 13, 20250.200.210.190.190.19-6.86%703,550
Nov 12, 20250.200.210.200.200.203.03%701,115
Nov 11, 20250.210.210.190.200.20-5.26%415,901
Nov 10, 20250.180.210.180.210.2116.11%1,899,066
Nov 7, 20250.180.190.180.180.18-0.55%778,071
Nov 6, 20250.190.190.180.180.18-3.72%866,647
Nov 5, 20250.200.200.180.190.19-5.05%2,028,638
Nov 4, 20250.210.220.190.200.20-5.26%1,249,774
Nov 3, 20250.210.230.210.210.21-2.79%1,170,612
Oct 31, 20250.210.220.200.220.225.39%654,826
Oct 30, 20250.210.220.200.200.20-5.56%621,547
Oct 29, 20250.220.230.210.220.22-1,050,471
Oct 28, 20250.230.240.210.220.22-5.68%1,874,716
Oct 27, 20250.230.240.200.230.234.57%2,244,841
Oct 24, 20250.250.250.220.220.22-9.50%1,081,988
Oct 23, 20250.240.250.230.240.244.31%691,304
Oct 22, 20250.250.250.230.230.23-7.94%1,014,339
Oct 21, 20250.250.260.240.250.25-3.45%880,741
Oct 20, 20250.250.270.240.260.2611.06%1,346,222
Oct 17, 20250.250.260.230.240.24-11.32%1,568,856
Oct 16, 20250.250.280.250.270.272.71%745,184
Oct 15, 20250.240.260.240.260.260.39%470,365
Oct 14, 20250.270.270.240.260.26-4.10%1,581,310
Oct 13, 20250.270.280.270.270.27-2.19%588,809
Oct 10, 20250.270.290.270.270.271.48%910,436
Oct 9, 20250.280.280.260.270.27-2.17%1,581,915
Oct 8, 20250.290.310.270.280.28-8.31%2,750,329
Oct 7, 20250.340.340.300.300.30-10.15%2,949,258
Oct 6, 20250.300.340.300.340.3416.72%5,675,270
Oct 3, 20250.280.300.250.290.293.99%3,918,611
Oct 2, 20250.250.320.250.280.289.09%5,803,314
Oct 1, 20250.210.270.210.250.2518.22%6,267,014
Sep 30, 20250.250.250.210.210.21-12.30%3,409,322
Sep 29, 20250.230.250.190.240.2416.19%4,333,804
Sep 26, 20250.230.240.210.210.21-11.39%2,776,494
Sep 25, 20250.250.250.220.240.24-4.05%2,946,144
Sep 24, 20250.270.270.250.250.25-10.51%2,088,296
Sep 23, 20250.270.300.270.280.281.47%2,158,630
Sep 22, 20250.300.310.260.270.27-8.42%2,701,268
Sep 19, 20250.310.340.290.300.30-5.71%2,173,324
Sep 18, 20250.320.360.290.320.321.94%4,321,085
Sep 17, 20250.340.360.300.310.31-9.12%3,195,593
Sep 16, 20250.370.380.330.340.34-11.69%4,604,807
Sep 15, 20250.380.400.350.390.394.05%3,809,754
Sep 12, 20250.400.420.360.370.37-5.13%3,585,437
Sep 11, 20250.470.490.390.390.39-20.25%3,133,844
Sep 10, 20250.350.490.340.490.4943.82%4,634,121
Sep 9, 20250.380.400.340.340.34-9.09%3,810,099
Sep 8, 20250.410.420.370.370.37-7.65%1,862,205
Sep 5, 20250.420.450.400.410.41-1.46%1,158,251
Sep 4, 20250.460.460.410.410.41-9.27%1,376,910
Sep 3, 20250.460.490.450.450.45-2.58%832,095
Sep 2, 20250.490.520.440.470.47-3.12%2,266,776
Sep 1, 20250.510.550.480.480.48-7.69%1,226,211
Aug 29, 20250.610.650.490.520.52-10.34%4,445,055
Aug 28, 20250.490.580.470.580.5827.75%5,250,295
Aug 27, 20250.370.460.360.450.4519.79%2,959,518
Aug 26, 20250.380.400.340.380.380.80%1,800,727
Aug 25, 20250.400.400.370.380.38-7.16%1,169,636
Aug 22, 20250.420.440.380.410.410.75%1,328,898
Aug 21, 20250.410.430.400.400.40-621,157
Aug 20, 20250.420.430.380.400.40-2.19%1,498,942
Aug 19, 20250.420.470.410.410.41-0.96%1,654,855
Aug 18, 20250.450.460.420.420.42-11.13%1,166,130
Aug 15, 20250.480.490.450.470.47-2.71%887,328
Aug 14, 20250.530.560.480.480.48-10.78%1,119,605
Aug 13, 20250.510.560.460.540.546.75%1,823,088
Aug 12, 20250.550.570.500.500.50-10.00%1,125,493
Aug 11, 20250.550.660.540.560.567.28%1,909,746
Aug 8, 20250.530.630.520.520.52-0.38%1,745,756
Aug 7, 20250.700.710.510.520.52-21.79%2,937,876
Aug 6, 20250.460.750.460.670.6748.89%4,994,417
Aug 5, 20250.410.470.400.450.4512.50%1,308,625
Aug 4, 20250.410.480.400.400.40-6.98%1,369,050
Aug 1, 20250.490.500.400.430.43-7.53%2,021,200
Jul 31, 20250.520.560.470.470.47-8.10%1,880,462
Jul 30, 20250.470.510.450.510.517.66%1,684,567
Jul 29, 20250.530.550.450.470.47-11.32%1,558,698
Jul 28, 20250.580.610.510.530.53-4.33%1,468,417
Jul 25, 20250.620.620.530.550.55-13.17%1,191,051
Jul 24, 20250.670.690.610.640.64-6.18%979,327
Jul 23, 20250.700.720.660.680.68-7.61%636,884
Jul 22, 20250.660.760.620.740.7411.52%1,411,929
Jul 21, 20250.810.820.660.660.66-16.46%1,404,586